Crypto exchange Bitstamp

Market Bitcoin (BTC) / USD

Identifier on Bitstamp: btcusd
Date Price Volume Open Low High Close
2019-05-11 6,898.8400 USD 22,217.8918 BTC 6,338.9300 USD 6,338.9300 USD 7,445.0000 USD 7,243.5900 USD
2019-05-10 6,286.9900 USD 13,897.6167 BTC 6,151.6600 USD 6,105.0000 USD 6,426.8000 USD 6,353.3000 USD
2019-05-09 6,026.8900 USD 9,593.6492 BTC 5,945.3200 USD 5,843.3200 USD 6,172.0000 USD 6,155.3100 USD
2019-05-08 5,825.0200 USD 6,285.6365 BTC 5,751.5400 USD 5,658.6600 USD 5,950.3600 USD 5,932.6900 USD
2019-05-07 5,865.8800 USD 10,021.1328 BTC 5,686.8800 USD 5,677.9100 USD 5,970.0000 USD 5,891.7600 USD
2019-05-06 5,655.2000 USD 6,922.9608 BTC 5,714.4000 USD 5,562.4400 USD 5,755.7900 USD 5,696.5300 USD
2019-05-05 5,721.4000 USD 5,251.8294 BTC 5,766.4600 USD 5,624.2500 USD 5,812.8200 USD 5,724.3200 USD
2019-05-04 5,695.7300 USD 8,532.4287 BTC 5,659.8200 USD 5,510.0000 USD 5,846.1300 USD 5,763.6300 USD
2019-05-03 5,643.2600 USD 12,687.3374 BTC 5,385.0000 USD 5,363.1000 USD 5,796.5600 USD 5,660.7400 USD
2019-05-02 5,362.7700 USD 5,592.6883 BTC 5,322.2800 USD 5,283.6400 USD 5,422.9400 USD 5,400.6600 USD
2019-05-01 5,303.3100 USD 4,171.7943 BTC 5,267.8600 USD 5,255.6800 USD 5,357.9600 USD 5,308.8100 USD
2019-04-30 5,204.2000 USD 5,121.7609 BTC 5,150.2100 USD 5,096.9700 USD 5,287.4000 USD 5,266.1700 USD
2019-04-29 5,148.7300 USD 5,651.5225 BTC 5,152.9800 USD 5,071.5800 USD 5,191.9600 USD 5,130.1100 USD
2019-04-28 5,164.6600 USD 3,976.7066 BTC 5,171.5100 USD 5,099.0000 USD 5,213.2300 USD 5,142.8100 USD
2019-04-27 5,160.9400 USD 4,034.4871 BTC 5,154.1100 USD 5,113.0000 USD 5,218.3100 USD 5,195.4300 USD
2019-04-26 5,153.6900 USD 16,188.8549 BTC 5,132.5000 USD 5,046.3100 USD 5,291.4800 USD 5,147.2100 USD
2019-04-25 5,339.7700 USD 9,447.2095 BTC 5,440.9500 USD 4,991.4200 USD 5,510.0000 USD 5,105.0000 USD
2019-04-24 5,484.0000 USD 10,752.5329 BTC 5,531.2900 USD 5,372.0000 USD 5,623.3000 USD 5,443.6000 USD
2019-04-23 5,539.1900 USD 10,098.8695 BTC 5,388.2200 USD 5,363.2400 USD 5,627.0000 USD 5,533.6900 USD
2019-04-22 5,331.3800 USD 7,178.7637 BTC 5,295.9600 USD 5,249.0000 USD 5,439.1200 USD 5,380.3400 USD
2019-04-21 5,274.8200 USD 4,606.2263 BTC 5,318.9400 USD 5,212.8000 USD 5,346.9100 USD 5,292.0400 USD
2019-04-20 5,313.9500 USD 3,668.5083 BTC 5,289.9100 USD 5,253.8200 USD 5,362.9700 USD 5,321.7400 USD
2019-04-19 5,256.5200 USD 5,203.7510 BTC 5,283.0000 USD 5,180.3700 USD 5,357.9600 USD 5,285.1600 USD
2019-04-18 5,266.8200 USD 6,390.5849 BTC 5,227.6000 USD 5,218.2300 USD 5,325.0000 USD 5,277.3900 USD
2019-04-17 5,219.0400 USD 6,730.7684 BTC 5,201.4700 USD 5,170.0100 USD 5,275.0700 USD 5,231.6700 USD
2019-04-16 5,113.6200 USD 7,689.5143 BTC 5,027.3300 USD 5,014.7700 USD 5,231.9600 USD 5,216.0000 USD
2019-04-15 5,106.5600 USD 7,466.1869 BTC 5,160.5400 USD 4,948.5700 USD 5,192.0100 USD 5,046.6100 USD
2019-04-14 5,080.8200 USD 3,329.4852 BTC 5,064.0000 USD 5,012.7300 USD 5,185.2600 USD 5,172.4400 USD
2019-04-13 5,087.1500 USD 4,536.1278 BTC 5,075.7400 USD 5,033.7300 USD 5,122.0100 USD 5,075.2800 USD
2019-04-12 5,040.4300 USD 8,113.6974 BTC 5,037.8200 USD 4,912.0000 USD 5,122.4800 USD 5,084.7000 USD
2019-04-11 5,120.4200 USD 15,095.7278 BTC 5,323.4700 USD 4,966.8700 USD 5,344.3100 USD 5,056.8000 USD
2019-04-10 5,290.1900 USD 10,668.0787 BTC 5,184.0300 USD 5,161.0000 USD 5,466.0600 USD 5,311.7100 USD
2019-04-09 5,215.0400 USD 9,413.2242 BTC 5,287.9700 USD 5,136.0100 USD 5,291.1300 USD 5,190.0100 USD
2019-04-08 5,234.9400 USD 13,714.5541 BTC 5,192.9200 USD 5,127.6800 USD 5,347.3700 USD 5,256.4600 USD
2019-04-07 5,132.3500 USD 10,600.6022 BTC 5,041.9200 USD 5,016.1300 USD 5,253.4900 USD 5,148.1300 USD
2019-04-06 5,076.4500 USD 10,040.9872 BTC 5,041.0000 USD 4,900.0000 USD 5,240.0000 USD 5,025.7800 USD
2019-04-05 4,982.1600 USD 13,102.4136 BTC 4,911.1400 USD 4,879.6100 USD 5,067.6200 USD 5,031.3900 USD
2019-04-04 4,959.8500 USD 16,175.1533 BTC 4,972.8300 USD 4,778.5900 USD 5,077.3500 USD 4,914.0100 USD
2019-04-03 5,059.4800 USD 29,402.9959 BTC 4,899.0100 USD 4,800.5000 USD 5,345.0000 USD 4,915.0700 USD
2019-04-02 4,704.1400 USD 28,965.1723 BTC 4,133.9300 USD 4,130.6400 USD 5,080.0000 USD 4,816.0900 USD
2019-04-01 4,120.0300 USD 7,156.0827 BTC 4,092.0200 USD 4,052.5600 USD 4,150.0000 USD 4,130.3200 USD
2019-03-31 4,088.1400 USD 2,471.0767 BTC 4,094.9200 USD 4,074.2900 USD 4,101.7000 USD 4,088.0800 USD
2019-03-30 4,085.7100 USD 4,033.8129 BTC 4,090.0000 USD 4,040.0000 USD 4,130.3600 USD 4,090.9900 USD
2019-03-29 4,062.8900 USD 8,258.9176 BTC 4,011.0000 USD 4,005.0000 USD 4,102.5700 USD 4,087.8500 USD
2019-03-28 4,009.4100 USD 4,007.6054 BTC 4,025.5000 USD 3,992.6000 USD 4,037.1100 USD 4,009.7200 USD
2019-03-27 3,998.0400 USD 8,135.8644 BTC 3,922.5800 USD 3,912.1900 USD 4,037.1100 USD 4,034.9800 USD
2019-03-26 3,906.6500 USD 4,345.8150 BTC 3,910.0000 USD 3,879.5000 USD 3,936.3600 USD 3,914.1300 USD
2019-03-25 3,934.2400 USD 6,756.4549 BTC 3,970.2300 USD 3,850.4500 USD 3,980.2200 USD 3,901.5300 USD
2019-03-24 3,966.7300 USD 2,188.0385 BTC 3,979.1900 USD 3,942.0400 USD 3,985.7700 USD 3,966.7700 USD
2019-03-23 3,981.1300 USD 2,257.6833 BTC 3,980.4000 USD 3,957.1100 USD 4,001.1700 USD 3,982.2900 USD